See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 067830.KO stock page

Savezone I C historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-083,020.003,020.002,950.002,980.002,838.9136,297
2022-03-073,090.003,090.002,985.003,025.002,881.7813,852
2022-03-043,110.003,110.003,110.003,110.002,962.760
2022-03-033,080.003,125.003,080.003,110.002,962.7621,706
2022-03-023,025.003,090.003,025.003,080.002,934.1831,526
2022-02-283,035.003,035.003,035.003,035.002,891.310
2022-02-253,015.003,045.002,990.003,035.002,891.3111,092
2022-02-243,065.003,070.002,955.003,015.002,872.2542,866
2022-02-233,000.003,000.003,000.003,000.002,857.960
2022-02-223,000.003,000.003,000.003,000.002,857.960
2022-02-213,000.003,000.003,000.003,000.002,857.960
2022-02-182,930.003,000.002,925.003,000.002,857.9622,301
2022-02-172,985.002,995.002,905.002,970.002,829.3845,378
2022-02-162,900.002,995.002,900.002,985.002,843.679,336
2022-02-152,870.002,910.002,845.002,895.002,757.9434,249
2022-02-142,925.002,930.002,860.002,895.002,757.9423,837
2022-02-112,980.002,980.002,935.002,970.002,829.3815,322
2022-02-102,980.003,040.002,955.002,985.002,843.6711,785
2022-02-092,960.002,960.002,960.002,960.002,819.860
2022-02-082,960.002,960.002,960.002,960.002,819.860
2022-02-072,915.002,960.002,885.002,960.002,819.8615,972
2022-02-042,920.002,945.002,880.002,915.002,776.9930,020
2022-02-032,880.002,910.002,865.002,890.002,753.1730,057
2022-01-282,825.002,880.002,780.002,880.002,743.6564,340
2022-01-272,965.002,965.002,825.002,825.002,691.2528,428
2022-01-262,985.002,985.002,985.002,985.002,843.670
2022-01-253,000.003,000.002,905.002,985.002,843.6721,447
2022-01-242,990.003,020.002,905.003,020.002,877.0267,034
2022-01-213,050.003,050.002,955.003,020.002,877.0222,162
2022-01-203,050.003,050.002,990.003,050.002,905.6019,364
2022-01-193,140.003,140.002,955.003,050.002,905.6062,655
2022-01-183,120.003,215.003,105.003,150.003,000.8626,658
2022-01-173,245.003,245.003,125.003,145.002,996.1017,029
2022-01-143,210.003,230.003,180.003,215.003,062.7920,655
2022-01-133,225.003,225.003,200.003,210.003,058.026,944
2022-01-123,160.003,275.003,115.003,225.003,072.3195,447
2022-01-113,135.003,170.003,080.003,165.003,015.1524,756
2022-01-103,190.003,190.003,080.003,145.002,996.1016,010
2022-01-073,100.003,165.003,080.003,140.002,991.3424,543
2022-01-063,170.003,200.003,090.003,105.002,957.9938,229
2022-01-053,085.003,175.003,060.003,175.003,024.6887,187
2022-01-042,970.003,235.002,945.003,055.002,910.3691,236
2022-01-032,985.003,005.002,955.002,970.002,829.387,818
2021-12-302,970.002,990.002,955.002,985.002,843.6710,174
2021-12-292,950.002,985.002,915.002,980.002,838.9110,508
2021-12-282,905.002,960.002,905.002,940.002,772.237,762
2021-12-272,945.002,955.002,915.002,930.002,762.805,717
2021-12-242,885.002,955.002,885.002,925.002,758.085,130
2021-12-232,935.002,950.002,810.002,885.002,720.3648,431
2021-12-222,890.002,925.002,880.002,910.002,743.9410,741
2021-12-212,885.002,910.002,860.002,890.002,725.0815,879
2021-12-202,890.002,915.002,870.002,890.002,725.0810,879
2021-12-172,935.002,950.002,900.002,920.002,753.379,136
2021-12-162,920.002,945.002,910.002,935.002,767.5114,262
2021-12-152,955.002,985.002,910.002,935.002,767.519,994
2021-12-142,910.002,955.002,890.002,955.002,786.3719,772
2021-12-132,990.003,005.002,865.002,940.002,772.2310,229
2021-12-102,945.003,000.002,930.002,960.002,791.0815,612
2021-12-092,920.002,980.002,905.002,940.002,772.2317,846
2021-12-082,970.002,970.002,920.002,920.002,753.3724,500
← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.